Barco NV (BAR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22/11/2024	101.427	-0,39%	10,19	10,10	10,29	10,20
21/11/2024	91.932	-0,39%	10,27	10,14	10,37	10,24
20/11/2024	102.750	-1,34%	10,45	10,25	10,55	10,28
19/11/2024	99.843	-2,25%	10,50	10,35	10,58	10,42
18/11/2024	67.414	-1,93%	10,81	10,65	10,91	10,66
15/11/2024	63.487	-2,34%	11,00	10,87	11,01	10,87
14/11/2024	38.510	0,82%	11,02	10,91	11,17	11,13
13/11/2024	60.721	1,47%	10,81	10,81	11,09	11,04
12/11/2024	103.093	-3,97%	11,21	10,85	11,45	10,88
11/11/2024	41.014	-0,44%	11,38	11,28	11,39	11,33
08/11/2024	72.793	-0,96%	11,51	11,33	11,54	11,38
07/11/2024	101.759	-0,09%	11,50	11,49	11,69	11,49
06/11/2024	50.750	-0,35%	11,50	11,50	11,72	11,50
05/11/2024	38.590	0,70%	11,45	11,44	11,58	11,54
04/11/2024	53.817	-0,95%	11,60	11,46	11,64	11,46
01/11/2024	49.483	1,94%	11,40	11,40	11,57	11,57
31/10/2024	81.407	-0,87%	11,44	11,32	11,54	11,35
30/10/2024	210.539	-0,35%	11,47	11,42	11,53	11,45
29/10/2024	72.066	1,06%	11,43	11,40	11,64	11,49
28/10/2024	100.738	1,52%	11,20	11,18	11,45	11,37
25/10/2024	65.093	1,82%	11,00	11,00	11,22	11,20
24/10/2024	63.344	1,48%	10,85	10,85	11,10	11,00
23/10/2024	83.556	-1,54%	10,97	10,82	11,10	10,84
22/10/2024	78.161	-0,90%	11,03	10,86	11,11	11,01
21/10/2024	127.670	0,91%	10,96	10,95	11,15	11,11
18/10/2024	228.706	-0,36%	11,00	10,88	11,13	11,01
17/10/2024	438.076	-4,41%	11,10	10,37	11,10	11,05
16/10/2024	122.392	2,30%	11,25	11,19	11,63	11,56
15/10/2024	71.007	-0,44%	11,35	11,26	11,37	11,30
14/10/2024	77.068	0,18%	11,28	11,26	11,35	11,35
11/10/2024	111.248	-1,74%	11,50	11,23	11,52	11,33
10/10/2024	56.033	-1,79%	11,70	11,53	11,70	11,53
09/10/2024	38.958	1,03%	11,60	11,57	11,74	11,74
08/10/2024	41.150	-2,44%	11,75	11,61	11,75	11,62
07/10/2024	60.458	1,45%	11,82	11,67	11,95	11,91
04/10/2024	55.028	0,86%	11,63	11,63	11,74	11,74
03/10/2024	39.233	-0,60%	11,65	11,61	11,71	11,64
02/10/2024	62.612	-1,10%	11,83	11,64	11,83	11,71
01/10/2024	50.691	-0,75%	11,96	11,84	12,12	11,84
30/09/2024	105.018	-2,05%	12,11	11,84	12,14	11,93
27/09/2024	79.900	1,16%	12,04	12,00	12,27	12,18
26/09/2024	63.561	2,64%	11,86	11,86	12,05	12,04
25/09/2024	52.111	0,26%	11,68	11,64	11,77	11,73
24/09/2024	64.805	3,54%	11,47	11,44	11,76	11,70
23/09/2024	203.253	-4,08%	11,72	11,20	11,73	11,30
20/09/2024	111.427	-2,97%	12,13	11,71	12,13	11,78
19/09/2024	85.061	1,51%	12,07	12,04	12,33	12,14
18/09/2024	91.174	2,40%	11,70	11,64	12,20	11,96
17/09/2024	101.966	-1,10%	11,90	11,68	11,91	11,68
16/09/2024	83.925	-2,40%	12,09	11,81	12,10	11,81
13/09/2024	55.337	1,17%	11,99	11,99	12,17	12,10
12/09/2024	60.398	0,50%	12,00	11,91	12,11	11,96
11/09/2024	107.995	0,42%	11,90	11,80	12,09	11,90
10/09/2024	80.781	-2,07%	12,00	11,85	12,14	11,85
09/09/2024	81.345	2,46%	11,88	11,88	12,10	12,10
06/09/2024	122.585	0,26%	11,80	11,64	12,06	11,81
05/09/2024	55.102	-0,42%	11,83	11,62	11,83	11,78
04/09/2024	57.183	-0,67%	11,76	11,72	11,97	11,83
03/09/2024	52.396	-1,16%	12,03	11,87	12,08	11,91
02/09/2024	65.436	-2,03%	12,29	11,94	12,30	12,05
30/08/2024	204.522	0,74%	12,23	12,08	12,32	12,30
29/08/2024	61.821	0,74%	12,12	12,10	12,33	12,21
28/08/2024	52.821	-0,41%	12,18	12,06	12,23	12,12
27/08/2024	48.999	-1,38%	12,30	12,16	12,41	12,17
26/08/2024	59.371	-1,36%	12,50	12,21	12,50	12,34
23/08/2024	80.037	0,89%	12,35	12,35	12,54	12,51
22/08/2024	93.136	0,08%	12,34	12,26	12,46	12,40
21/08/2024	68.110	0,24%	12,30	12,17	12,40	12,39
20/08/2024	89.577	0,24%	12,40	12,26	12,44	12,36
19/08/2024	118.151	2,41%	12,02	12,02	12,46	12,33
16/08/2024	59.387	-0,82%	12,17	11,98	12,19	12,04
15/08/2024	80.794	1,68%	11,94	11,94	12,24	12,14
14/08/2024	79.436	1,53%	11,86	11,82	11,96	11,94
13/08/2024	109.078	2,08%	11,63	11,52	11,83	11,76
12/08/2024	53.064	-1,03%	11,72	11,52	11,83	11,52
09/08/2024	59.051	0,61%	11,61	11,58	11,76	11,64
08/08/2024	86.344	-0,60%	11,70	11,47	11,73	11,57
07/08/2024	87.515	2,02%	11,47	11,47	11,76	11,64
06/08/2024	117.405	-0,70%	11,65	11,21	11,69	11,41
05/08/2024	173.110	-1,37%	11,37	11,28	11,57	11,49
02/08/2024	143.550	-2,18%	11,85	11,63	12,00	11,65
01/08/2024	91.253	-0,08%	11,89	11,87	12,07	11,91
31/07/2024	157.224	0,93%	12,00	11,90	12,06	11,92
30/07/2024	76.735	1,20%	11,69	11,69	11,91	11,81
29/07/2024	80.239	-0,43%	11,78	11,63	11,82	11,67
26/07/2024	92.995	0,43%	11,72	11,64	11,88	11,72
25/07/2024	115.471	0,60%	11,59	11,43	11,67	11,67
24/07/2024	93.733	-0,94%	11,60	11,59	11,90	11,60
23/07/2024	132.510	0,69%	11,71	11,51	11,80	11,71
22/07/2024	103.870	3,65%	11,63	11,35	11,67	11,63
19/07/2024	113.812	-1,67%	11,40	11,22	11,61	11,22
18/07/2024	365.338	-4,52%	11,84	11,29	11,97	11,41
17/07/2024	547.017	10,34%	10,21	10,17	12,08	11,95
16/07/2024	96.215	1,22%	10,65	10,65	10,83	10,83
15/07/2024	75.374	-2,19%	10,89	10,70	10,89	10,70
12/07/2024	147.786	1,58%	10,84	10,83	11,01	10,94
11/07/2024	102.879	1,51%	10,55	10,54	10,80	10,77
10/07/2024	111.492	1,53%	10,50	10,50	10,69	10,61
09/07/2024	131.256	-1,32%	10,58	10,38	10,75	10,45
08/07/2024	184.899	-1,85%	10,77	10,54	10,89	10,59